Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.865 1.928 1.844 1.921 1,526 +0.00(+0.18%)
Jun 29, 2015 1.877 2.047 1.877 1.918 5,478 +0.06(+3.23%)
Jun 26, 2015 1.858 1.858 1.858 1.858 202 +0.00(+0.00%)
Jun 25, 2015 1.858 1.858 1.858 1.858 141 -0.01(-0.75%)
Jun 24, 2015 1.872 1.872 1.872 1.872 288 +0.00(+0.00%)
Jun 23, 2015 1.872 1.872 1.872 1.872 148 +0.00(+0.00%)
Jun 22, 2015 1.858 1.872 1.851 1.872 1,705 -0.06(-2.93%)
Jun 19, 2015 1.881 1.942 1.881 1.928 1,710 -0.01(-0.73%)
Jun 17, 2015 1.942 1.942 1.942 1.942 141 -0.05(-2.48%)
Jun 16, 2015 1.914 1.992 1.914 1.992 1,705 +0.01(+0.71%)
Jun 15, 2015 1.865 2.000 1.865 1.978 2,562 +0.05(+2.56%)
Jun 12, 2015 1.942 1.942 1.872 1.928 5,906 -0.07(-3.65%)
Jun 11, 2015 1.879 2.027 1.879 2.001 10,483 +0.14(+7.33%)
Jun 10, 2015 1.815 1.914 1.815 1.865 6,876 +0.07(+3.68%)
Jun 04, 2015 1.808 1.799 1.799 1.799 107 -0.01(-0.53%)
Jun 03, 2015 1.815 1.822 1.800 1.808 1,844 +0.04(+2.40%)
Jun 02, 2015 1.752 1.822 1.731 1.766 11,467 +0.00(+0.00%)
Jun 01, 2015 1.766 1.766 1.766 1.766 1,571 -0.02(-1.19%)
May 29, 2015 1.787 1.808 1.787 1.787 991 -0.01(-0.78%)
May 28, 2015 1.794 1.893 1.794 1.801 4,925 -0.06(-3.18%)
May 27, 2015 1.787 1.860 1.787 1.860 1,102 +0.02(+1.30%)
May 26, 2015 1.844 1.844 1.837 1.837 424 +0.04(+1.96%)
May 22, 2015 1.844 1.801 1.801 1.801 22,085 -0.11(-5.56%)
May 21, 2015 1.914 1.956 1.907 1.907 1,272 -0.03(-1.60%)
May 20, 2015 1.837 1.938 1.830 1.938 1,875 +0.07(+3.94%)
May 19, 2015 1.886 1.921 1.844 1.865 12,381 -0.06(-2.94%)
May 18, 2015 1.921 1.921 1.921 1.921 491 -0.05(-2.51%)
May 15, 2015 1.907 1.971 1.907 1.971 1,132 -0.01(-0.35%)
May 14, 2015 1.928 1.978 1.928 1.978 5,417 +0.00(+0.00%)
May 13, 2015 2.013 2.048 1.942 1.978 12,854 -0.00(-0.00%)
May 12, 2015 1.978 1.978 1.978 1.978 141 -0.06(-3.11%)
May 11, 2015 1.950 2.044 1.950 2.041 1,523 +0.01(+0.70%)
May 08, 2015 2.013 2.027 2.013 2.027 2,175 +0.06(+2.87%)
May 07, 2015 2.006 2.006 1.907 1.971 6,457 -0.06(-3.13%)
May 06, 2015 2.098 2.098 2.034 2.034 2,569 +0.00(+0.00%)
May 05, 2015 2.048 2.048 2.013 2.034 2,262 -0.02(-1.03%)
May 01, 2015 2.063 2.055 2.055 2.055 73 -0.03(-1.36%)
Apr 30, 2015 2.066 2.084 2.066 2.084 2,245 -0.02(-1.01%)
Apr 29, 2015 2.062 2.105 2.055 2.105 1,388 +0.00(+0.00%)
Apr 28, 2015 2.084 2.105 2.084 2.105 696 +0.01(+0.68%)
Apr 27, 2015 2.098 2.098 2.070 2.091 7,517 -0.04(-1.66%)
Apr 24, 2015 2.225 2.225 2.084 2.126 3,723 +0.01(+0.33%)
Apr 23, 2015 2.055 2.147 2.055 2.119 3,622 +0.07(+3.45%)
Apr 22, 2015 2.084 2.105 2.048 2.048 2,082 -0.06(-2.68%)
Apr 21, 2015 2.063 2.209 2.055 2.105 4,855 +0.04(+1.71%)
Apr 20, 2015 2.296 2.296 2.063 2.070 6,067 +0.04(+2.09%)
Apr 17, 2015 2.112 2.119 2.027 2.027 10,416 -0.15(-6.82%)
Apr 16, 2015 2.119 2.310 2.084 2.176 24,038 +0.00(+0.08%)
Apr 15, 2015 2.352 2.380 2.063 2.174 13,668 -0.12(-5.30%)
Apr 14, 2015 2.027 2.296 2.027 2.296 4,568 +0.18(+8.33%)
Apr 13, 2015 2.303 2.303 2.077 2.119 14,179 -0.18(-7.96%)
Apr 10, 2015 2.190 2.649 2.140 2.302 85,547 +0.22(+10.49%)
Apr 09, 2015 2.147 2.147 2.006 2.084 4,980 -0.01(-0.67%)
Apr 08, 2015 1.950 2.282 1.950 2.098 14,780 +0.16(+8.00%)
Apr 07, 2015 1.907 1.942 1.907 1.942 1,775 -0.02(-0.90%)
Apr 06, 2015 2.105 2.105 1.907 1.960 4,266 -0.02(-0.89%)
Apr 02, 2015 1.957 1.978 1.978 1.978 15,006 +0.02(+1.08%)
Apr 01, 2015 2.063 2.147 1.928 1.957 30,106 -0.10(-4.81%)
Mar 31, 2015 2.324 2.434 2.048 2.055 55,241 -0.37(-15.16%)
Mar 30, 2015 2.592 3.115 2.331 2.423 241,237 -0.06(-2.56%)
Mar 27, 2015 2.010 2.719 1.844 2.486 158,171 +0.58(+30.37%)
Mar 26, 2015 2.112 2.112 1.787 1.907 707 +0.01(+0.63%)
Mar 24, 2015 1.851 1.895 1.895 1.895 2,123 -0.05(-2.44%)
Mar 23, 2015 1.999 1.999 1.935 1.942 2,929 -0.07(-3.51%)
Mar 20, 2015 1.928 2.128 1.893 2.013 3,215 +0.00(+0.00%)
Mar 17, 2015 2.105 2.013 2.013 2.013 1,415 +0.02(+1.06%)
Mar 16, 2015 1.914 1.992 1.914 1.992 580 -0.05(-2.42%)
Mar 12, 2015 2.154 2.041 2.041 2.041 4,530 -0.06(-2.69%)
Mar 09, 2015 2.204 2.098 2.098 2.098 1,415 +0.23(+12.08%)
Mar 06, 2015 1.992 2.112 1.851 1.872 5,989 -0.25(-11.90%)
Mar 05, 2015 2.380 2.380 2.084 2.125 13,732 +0.07(+3.37%)
Mar 04, 2015 2.154 2.183 1.992 2.055 3,114 +0.10(+5.05%)
Mar 03, 2015 2.147 2.147 1.942 1.957 3,512 -0.06(-2.81%)
Mar 02, 2015 2.013 2.161 1.985 2.013 2,633 +0.04(+1.79%)
Feb 27, 2015 2.158 2.158 1.822 1.978 991 -0.04(-1.75%)
Feb 26, 2015 2.168 2.168 1.872 2.013 4,182 -0.17(-7.76%)
Feb 25, 2015 2.027 2.183 2.027 2.183 4,530 +0.17(+8.42%)
Feb 24, 2015 1.992 2.172 1.943 2.013 12,352 +0.24(+13.44%)
Feb 23, 2015 1.949 1.949 1.709 1.775 2,973 -0.06(-3.37%)
Feb 20, 2015 1.773 1.837 1.766 1.837 1,916 +0.01(+0.39%)
Feb 19, 2015 1.939 1.939 1.773 1.829 2,619 +0.04(+2.37%)
Feb 18, 2015 1.773 1.880 1.773 1.787 1,834 -0.01(-0.78%)
Feb 17, 2015 1.767 1.858 1.766 1.801 1,880 -0.10(-5.20%)
Feb 13, 2015 1.766 1.900 1.900 1.900 1,698 +0.11(+5.91%)
Feb 12, 2015 1.882 1.904 1.738 1.794 2,973 +0.06(+3.67%)
Feb 11, 2015 1.940 1.940 1.709 1.731 849 -0.20(-10.58%)
Feb 10, 2015 1.762 1.935 1.589 1.935 2,990 +0.23(+13.69%)
Feb 09, 2015 1.804 1.804 1.505 1.702 1,019 +0.01(+0.42%)
Feb 06, 2015 1.870 1.870 1.695 1.695 707 -0.14(-7.69%)
Feb 05, 2015 1.927 1.927 1.780 1.837 7,179 -0.05(-2.80%)
Feb 04, 2015 1.899 1.964 1.766 1.889 1,940 -0.12(-5.81%)
Feb 03, 2015 1.455 2.006 1.455 2.006 4,429 +0.37(+22.94%)
Feb 02, 2015 1.660 1.702 1.441 1.632 991 +0.00(+0.00%)
Jan 30, 2015 1.706 1.706 1.632 1.632 1,967 +0.00(+0.00%)
Jan 29, 2015 1.646 1.808 1.632 1.632 1,557 -0.10(-5.71%)
Jan 28, 2015 1.884 1.884 1.639 1.731 2,873 +0.02(+1.24%)
Jan 27, 2015 1.660 1.849 1.660 1.709 3,452 -0.01(-0.82%)
Jan 26, 2015 1.698 1.745 1.625 1.724 1,557 -0.04(-2.40%)
Jan 23, 2015 1.787 1.837 1.766 1.766 743 -0.06(-3.47%)
Jan 22, 2015 1.603 1.914 1.519 1.829 8,720 +0.17(+10.21%)
Jan 21, 2015 1.695 1.695 1.519 1.660 4,207 -0.02(-1.26%)
Jan 20, 2015 1.589 1.681 1.441 1.681 1,445 +0.09(+5.78%)
Jan 16, 2015 1.497 1.794 1.497 1.589 1,950 -0.04(-2.17%)
Jan 15, 2015 1.646 1.646 1.625 1.625 566 +0.00(+0.00%)
Jan 14, 2015 1.688 1.688 1.625 1.625 1,274 -0.06(-3.77%)
Jan 13, 2015 1.709 1.731 1.681 1.688 2,650 -0.03(-1.65%)
Jan 12, 2015 2.013 2.013 1.695 1.716 1,698 +0.04(+2.10%)
Jan 08, 2015 1.702 1.681 1.681 1.681 707 -0.03(-1.65%)
Jan 07, 2015 1.709 1.709 1.709 1.709 141 +0.01(+0.41%)
Jan 06, 2015 1.738 1.738 1.681 1.702 1,170 -0.08(-4.37%)
Jan 05, 2015 1.738 1.787 1.738 1.780 1,274 -0.03(-1.56%)
Jan 02, 2015 1.815 1.822 1.808 1.808 13,378 -0.01(-0.34%)
Dec 31, 2014 1.815 1.814 1.814 1.814 6,370 +0.01(+0.34%)
Dec 30, 2014 1.851 1.851 1.808 1.808 9,662 -0.06(-3.40%)
Dec 29, 2014 1.893 1.974 1.872 1.872 1,656 -0.06(-3.29%)
Dec 26, 2014 1.971 1.978 1.914 1.935 13,031 +0.08(+4.18%)
Dec 24, 2014 1.900 1.858 1.858 1.858 4,105 -0.06(-3.31%)
Dec 23, 2014 1.942 1.942 1.858 1.921 5,613 -0.02(-1.09%)
Dec 22, 2014 1.999 2.091 1.879 1.942 10,660 -0.11(-5.17%)
Dec 19, 2014 2.168 2.168 1.992 2.048 18,337 -0.21(-9.38%)
Dec 18, 2014 2.218 2.260 2.168 2.260 1,274 +0.08(+3.90%)
Dec 17, 2014 2.168 2.176 2.168 2.176 1,118 -0.01(-0.64%)
Dec 16, 2014 2.190 2.205 2.190 2.190 1,671 +0.00(+0.00%)
Dec 15, 2014 2.267 2.296 2.190 2.190 5,756 -0.07(-3.13%)
Dec 12, 2014 2.267 2.267 2.260 2.260 806 -0.01(-0.59%)
Dec 11, 2014 2.274 2.274 2.274 2.274 1,982 -0.00(-0.03%)
Dec 10, 2014 2.402 2.402 2.218 2.274 2,211 -0.23(-9.30%)
Dec 09, 2014 2.296 2.628 2.239 2.508 11,657 +0.28(+12.70%)
Dec 08, 2014 2.190 2.225 2.190 2.225 928 -0.11(-4.55%)
Dec 05, 2014 2.416 2.430 2.331 2.331 1,132 -0.10(-4.07%)
Dec 04, 2014 2.267 2.451 2.147 2.430 8,306 +0.17(+7.50%)
Dec 03, 2014 2.331 2.331 2.225 2.260 18,570 -0.10(-4.15%)
Dec 02, 2014 2.423 2.458 2.345 2.358 13,661 -0.23(-9.03%)
Dec 01, 2014 2.543 2.684 2.416 2.592 20,362 +0.03(+1.10%)
Nov 28, 2014 2.628 2.719 2.564 2.564 11,794 -0.06(-2.16%)
Nov 26, 2014 2.387 2.621 2.621 2.621 25,907 +0.22(+9.12%)
Nov 25, 2014 2.592 2.592 2.402 2.402 566 +0.04(+1.49%)
Nov 24, 2014 2.331 2.564 2.331 2.366 2,558 -0.01(-0.30%)
Nov 21, 2014 2.373 2.373 2.373 2.373 424 -0.11(-4.55%)
Nov 20, 2014 2.473 2.585 2.472 2.486 1,956 +0.01(+0.57%)
Nov 19, 2014 2.472 2.472 2.472 2.472 550 -0.07(-2.64%)
Nov 18, 2014 2.606 2.628 2.508 2.539 5,634 -0.10(-3.62%)
Nov 14, 2014 2.486 2.635 2.635 2.635 2,973 +0.20(+8.43%)
Nov 13, 2014 2.592 2.628 2.409 2.430 9,427 -0.05(-1.99%)
Nov 12, 2014 2.366 2.592 2.366 2.479 18,176 +0.16(+7.01%)
Nov 11, 2014 2.255 2.317 2.232 2.317 4,513 +0.08(+3.61%)
Nov 10, 2014 2.236 2.236 2.236 2.236 154 -0.02(-1.09%)
Nov 07, 2014 2.260 2.267 2.225 2.261 3,161 +0.03(+1.21%)
Nov 06, 2014 2.260 2.260 2.234 2.234 4,194 -0.03(-1.18%)
Nov 05, 2014 2.260 2.295 2.260 2.260 822 -0.15(-6.41%)
Oct 31, 2014 2.409 2.415 2.415 2.415 2,123 -0.01(-0.61%)
Oct 30, 2014 2.430 2.430 2.430 2.430 2,136 +0.11(+4.54%)
Oct 28, 2014 2.317 2.324 2.324 2.324 141 +0.00(+0.02%)
Oct 27, 2014 2.366 2.404 2.324 2.324 409 -0.08(-3.33%)
Oct 24, 2014 2.409 2.409 2.331 2.404 836 -0.03(-1.06%)
Oct 23, 2014 2.373 2.430 2.324 2.430 1,190 +0.06(+2.38%)
Oct 22, 2014 2.387 2.387 2.373 2.373 2,406 -0.01(-0.29%)
Oct 21, 2014 2.324 2.380 2.324 2.380 2,197 +0.06(+2.74%)
Oct 20, 2014 2.387 2.282 2.296 2.317 1,557 +0.04(+1.55%)
Oct 17, 2014 2.331 2.379 2.260 2.282 8,550 -0.11(-4.72%)
Oct 16, 2014 2.395 2.232 2.232 2.395 230 +0.16(+7.28%)
Oct 15, 2014 2.239 2.324 2.225 2.232 4,547 -0.13(-5.67%)
Oct 14, 2014 2.225 2.366 2.204 2.366 4,233 +0.07(+3.08%)
Oct 13, 2014 2.380 2.450 2.380 2.296 4,058 -0.08(-3.56%)
Oct 10, 2014 2.402 2.402 2.380 2.380 695 -0.06(-2.60%)
Oct 09, 2014 2.578 2.578 2.472 2.444 5,313 -0.18(-6.99%)
Oct 08, 2014 2.705 2.705 2.578 2.628 5,345 -0.06(-2.27%)
Oct 07, 2014 2.578 2.689 2.578 2.689 972 +0.03(+1.23%)
Oct 06, 2014 2.684 2.684 2.557 2.656 8,158 -0.05(-1.83%)
Oct 03, 2014 2.705 2.717 2.705 2.705 1,373 +0.00(+0.00%)
Oct 02, 2014 2.705 2.769 2.606 2.705 13,095 -0.12(-4.08%)
Oct 01, 2014 2.684 2.820 2.684 2.820 4,388 +0.00(+0.08%)
Sep 29, 2014 2.804 2.818 2.818 2.818 283 +0.02(+0.63%)
Sep 26, 2014 2.755 2.922 2.691 2.801 5,617 +0.06(+2.19%)
Sep 25, 2014 2.875 2.875 2.656 2.741 3,397 -0.11(-3.96%)
Sep 24, 2014 2.804 2.889 2.790 2.854 6,937 +0.03(+1.10%)
Sep 23, 2014 2.910 2.967 2.755 2.823 19,294 -0.12(-3.94%)
Sep 22, 2014 2.960 2.963 2.938 2.938 13,404 -0.11(-3.52%)
Sep 19, 2014 3.023 3.046 2.974 3.046 6,823 +0.02(+0.75%)
Sep 18, 2014 3.039 3.045 3.023 3.023 3,666 -0.01(-0.23%)
Sep 17, 2014 3.108 3.108 3.009 3.030 5,232 -0.06(-2.05%)
Sep 16, 2014 2.995 3.094 2.995 3.094 2,746 +0.08(+2.58%)
Sep 15, 2014 3.044 3.059 3.009 3.016 8,777 -0.06(-2.00%)
Sep 12, 2014 3.051 3.128 3.051 3.078 6,370 +0.02(+0.63%)
Sep 11, 2014 3.228 3.256 3.059 3.059 21,953 -0.23(-7.08%)
Sep 10, 2014 3.249 3.708 3.179 3.292 179,846 +0.07(+2.19%)
Sep 09, 2014 3.009 3.235 3.009 3.221 12,919 +0.20(+6.54%)
Sep 08, 2014 3.044 3.044 3.023 3.023 972 -0.02(-0.68%)
Sep 05, 2014 3.143 3.150 3.024 3.044 11,495 -0.11(-3.38%)
Sep 04, 2014 3.270 3.277 3.143 3.150 7,824 -0.15(-4.50%)
Sep 03, 2014 3.164 3.299 3.143 3.299 3,539 +0.09(+2.94%)
Sep 02, 2014 3.150 3.214 3.143 3.204 8,080 -0.02(-0.73%)
Aug 29, 2014 3.080 3.228 3.228 3.228 3,539 +0.01(+0.44%)
Aug 28, 2014 3.073 3.214 3.073 3.214 3,001 -0.01(-0.20%)
Aug 27, 2014 3.306 3.306 3.066 3.220 12,069 -0.06(-1.74%)
Aug 26, 2014 3.023 3.306 3.009 3.277 75,472 +0.31(+10.48%)
Aug 25, 2014 3.044 3.044 2.967 2.967 710 -0.11(-3.45%)
Aug 22, 2014 3.066 3.094 3.066 3.073 2,548 +0.01(+0.21%)
Aug 21, 2014 3.053 3.066 3.037 3.066 849 +0.01(+0.25%)
Aug 20, 2014 3.002 3.058 2.974 3.058 8,388 +0.02(+0.70%)
Aug 19, 2014 2.953 3.080 2.926 3.037 17,663 +0.08(+2.63%)
Aug 18, 2014 2.953 3.073 2.912 2.960 7,223 -0.01(-0.24%)
Aug 15, 2014 2.967 2.988 2.967 2.967 4,875 -0.00(-0.00%)
Aug 14, 2014 3.066 3.066 2.919 2.967 22,590 -0.15(-4.83%)
Aug 13, 2014 3.214 3.214 3.002 3.117 45,611 -0.01(-0.38%)
Aug 12, 2014 3.172 3.313 3.054 3.129 23,298 -0.02(-0.67%)
Aug 11, 2014 3.059 3.214 2.910 3.150 51,247 +0.11(+3.72%)
Aug 08, 2014 2.938 3.009 2.938 3.037 7,426 +0.04(+1.18%)
Aug 06, 2014 3.179 3.002 3.002 3.002 212 +0.05(+1.67%)
Aug 05, 2014 2.974 2.988 2.931 2.953 47,742 -0.09(-3.02%)
Aug 04, 2014 3.009 3.292 3.009 3.044 8,658 +0.06(+1.89%)
Aug 01, 2014 3.108 3.284 2.967 2.988 16,561 -0.04(-1.40%)
Jul 31, 2014 3.066 3.066 2.910 3.030 31,134 -0.09(-2.94%)
Jul 30, 2014 3.242 3.242 3.108 3.122 92,017 -0.08(-2.64%)
Jul 29, 2014 3.193 3.270 3.186 3.207 60,735 -0.04(-1.09%)
Jul 28, 2014 3.426 3.426 3.426 3.242 16,595 -0.15(-4.38%)
Jul 25, 2014 3.186 3.426 3.157 3.391 46,043 +0.16(+4.81%)
Jul 24, 2014 3.355 3.355 3.172 3.235 27,316 -0.05(-1.51%)
Jul 23, 2014 3.292 3.426 3.263 3.285 51,642 -0.11(-3.12%)
Jul 22, 2014 3.617 3.737 3.370 3.390 154,725 -0.30(-8.05%)
Jul 21, 2014 3.666 4.273 3.567 3.687 1,785,316 +0.77(+26.40%)
Jul 18, 2014 2.818 2.924 2.818 2.917 2,406 +0.04(+1.47%)
Jul 17, 2014 2.903 2.928 2.875 2.875 4,477 -0.04(-1.45%)
Jul 16, 2014 2.917 2.924 2.896 2.917 10,306 -0.01(-0.24%)
Jul 15, 2014 3.016 3.016 2.889 2.924 8,777 -0.04(-1.19%)
Jul 14, 2014 2.924 2.981 2.924 2.960 4,388 -0.11(-3.68%)
Jul 11, 2014 2.905 3.080 2.905 3.073 7,626 +0.11(+3.83%)
Jul 10, 2014 3.044 3.044 2.910 2.959 11,157 -0.08(-2.57%)
Jul 09, 2014 3.023 3.073 3.023 3.037 13,967 +0.01(+0.47%)
Jul 08, 2014 2.995 3.023 2.924 3.023 17,419 +0.03(+0.94%)
Jul 07, 2014 3.023 3.037 2.995 2.995 4,502 +0.05(+1.71%)
Jul 03, 2014 2.938 2.945 2.945 2.945 2,973 -0.10(-3.27%)
Jul 02, 2014 2.910 3.044 2.910 3.044 25,341 +0.13(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.